Bytes Technology Group plc (LON:BYIT)
London · Delayed Price · Currency is GBP · Price in GBX 363.00
0.00 (0.00%)
Dec 24, 2025, 12:35 PM BST
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 363.40 | 367.20 | 361.60 | 363.00 | 363.00 | - | 215,281 |
| Dec 23, 2025 | 366.80 | 366.80 | 359.60 | 363.00 | 363.00 | 0.89% | 262,161 |
| Dec 22, 2025 | 354.00 | 364.00 | 354.00 | 359.80 | 359.80 | -0.66% | 357,128 |
| Dec 19, 2025 | 357.60 | 368.60 | 354.00 | 362.20 | 362.20 | 1.97% | 1,445,440 |
| Dec 18, 2025 | 364.60 | 364.60 | 349.80 | 355.20 | 355.20 | 1.43% | 612,880 |
| Dec 17, 2025 | 340.00 | 354.40 | 340.00 | 350.20 | 350.20 | 2.34% | 1,295,482 |
| Dec 16, 2025 | 357.20 | 357.20 | 340.40 | 342.20 | 342.20 | -1.44% | 498,482 |
| Dec 15, 2025 | 337.00 | 353.80 | 337.00 | 347.20 | 347.20 | -0.06% | 510,184 |
| Dec 12, 2025 | 348.00 | 349.00 | 340.52 | 347.40 | 347.40 | 1.58% | 485,030 |
| Dec 11, 2025 | 348.20 | 348.20 | 337.40 | 342.00 | 342.00 | -0.12% | 732,394 |
| Dec 10, 2025 | 333.20 | 348.80 | 333.20 | 342.40 | 342.40 | -1.44% | 376,439 |
| Dec 9, 2025 | 361.80 | 361.80 | 344.80 | 347.40 | 347.40 | 0.75% | 595,109 |
| Dec 8, 2025 | 365.20 | 365.20 | 343.80 | 344.80 | 344.80 | -1.15% | 776,964 |
| Dec 5, 2025 | 346.80 | 349.00 | 343.20 | 348.80 | 348.80 | 1.51% | 317,767 |
| Dec 4, 2025 | 349.20 | 349.20 | 340.40 | 343.60 | 343.60 | 0.88% | 684,222 |
| Dec 3, 2025 | 338.20 | 341.00 | 336.80 | 340.60 | 340.60 | 0.65% | 277,934 |
| Dec 2, 2025 | 343.80 | 345.60 | 337.20 | 338.40 | 338.40 | -1.69% | 266,563 |
| Dec 1, 2025 | 343.20 | 347.00 | 340.00 | 344.20 | 344.20 | -0.52% | 594,310 |
| Nov 28, 2025 | 359.40 | 359.40 | 340.80 | 346.00 | 346.00 | 0.76% | 302,579 |
| Nov 27, 2025 | 353.60 | 353.60 | 337.20 | 343.40 | 343.40 | 1.00% | 365,047 |
| Nov 26, 2025 | 343.00 | 343.00 | 336.60 | 340.00 | 340.00 | - | 360,853 |
| Nov 25, 2025 | 325.80 | 343.20 | 325.80 | 340.00 | 340.00 | -0.41% | 394,139 |
| Nov 24, 2025 | 355.00 | 355.00 | 338.00 | 341.40 | 341.40 | 0.89% | 876,561 |
| Nov 21, 2025 | 337.40 | 342.40 | 337.40 | 338.40 | 338.40 | -1.34% | 574,118 |
| Nov 20, 2025 | 348.40 | 348.40 | 343.00 | 343.00 | 343.00 | -0.41% | 1,227,724 |
| Nov 19, 2025 | 356.20 | 356.20 | 343.40 | 344.40 | 344.40 | -1.43% | 804,851 |
| Nov 18, 2025 | 335.80 | 351.60 | 335.80 | 349.40 | 349.40 | -0.96% | 589,131 |
| Nov 17, 2025 | 354.80 | 356.24 | 351.80 | 352.80 | 352.80 | -0.90% | 468,880 |
| Nov 14, 2025 | 341.80 | 358.00 | 341.80 | 356.00 | 356.00 | -0.39% | 823,206 |
| Nov 13, 2025 | 342.40 | 364.60 | 342.40 | 357.40 | 357.40 | -0.45% | 555,558 |
| Nov 12, 2025 | 378.80 | 378.80 | 357.40 | 359.00 | 359.00 | -0.66% | 991,157 |
| Nov 11, 2025 | 359.60 | 362.60 | 358.36 | 361.40 | 361.40 | 1.92% | 907,915 |
| Nov 10, 2025 | 359.60 | 363.60 | 354.60 | 354.60 | 354.60 | -0.23% | 840,583 |
| Nov 7, 2025 | 377.00 | 377.00 | 355.40 | 355.40 | 355.40 | -1.39% | 923,650 |
| Nov 6, 2025 | 368.80 | 370.80 | 353.80 | 360.40 | 360.40 | -3.12% | 1,276,886 |
| Nov 5, 2025 | 368.80 | 373.00 | 367.20 | 372.00 | 368.80 | 0.27% | 1,283,858 |
| Nov 4, 2025 | 371.00 | 375.80 | 368.40 | 371.00 | 367.81 | -0.86% | 575,002 |
| Nov 3, 2025 | 369.80 | 375.00 | 369.40 | 374.20 | 370.98 | 1.19% | 297,185 |
| Oct 31, 2025 | 373.00 | 373.32 | 368.20 | 369.80 | 366.62 | - | 1,213,088 |
| Oct 30, 2025 | 366.80 | 373.40 | 365.80 | 369.80 | 366.62 | 0.87% | 701,446 |
| Oct 29, 2025 | 369.00 | 374.20 | 366.53 | 366.60 | 363.45 | 0.16% | 518,204 |
| Oct 28, 2025 | 361.40 | 372.00 | 361.40 | 366.00 | 362.85 | -0.71% | 748,036 |
| Oct 27, 2025 | 358.20 | 374.40 | 358.20 | 368.60 | 365.43 | -1.18% | 574,593 |
| Oct 24, 2025 | 376.80 | 376.80 | 370.60 | 373.00 | 369.79 | -0.05% | 776,003 |
| Oct 23, 2025 | 357.80 | 376.00 | 357.80 | 373.20 | 369.99 | 0.43% | 635,032 |
| Oct 22, 2025 | 366.00 | 373.80 | 365.00 | 371.60 | 368.40 | 1.03% | 1,123,335 |
| Oct 21, 2025 | 376.80 | 376.80 | 361.80 | 367.80 | 364.64 | 1.71% | 687,436 |
| Oct 20, 2025 | 359.40 | 366.40 | 358.00 | 361.60 | 358.49 | 0.44% | 982,143 |
| Oct 17, 2025 | 357.80 | 364.60 | 352.18 | 360.00 | 356.90 | -0.72% | 871,240 |
| Oct 16, 2025 | 370.80 | 378.40 | 361.60 | 362.60 | 359.48 | -0.93% | 896,061 |